KOSDAQ - Delayed Quote KRW
POONGWON PRECISION CO.,Ltd. (371950.KQ)
12,110.00
-210.00
(-1.70%)
At close: 3:02:21 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 13,190.00 | 13,200.00 | 12,100.00 | 12,110.00 | 12,110.00 | 15,089 |
| Apr 30, 2025 | 12,590.00 | 12,600.00 | 12,310.00 | 12,320.00 | 12,320.00 | 16,681 |
| Apr 29, 2025 | 12,310.00 | 12,600.00 | 12,240.00 | 12,550.00 | 12,550.00 | 39,043 |
| Apr 28, 2025 | 12,900.00 | 12,900.00 | 12,280.00 | 12,310.00 | 12,310.00 | 20,529 |
| Apr 25, 2025 | 12,440.00 | 13,080.00 | 12,220.00 | 12,400.00 | 12,400.00 | 57,014 |
| Apr 24, 2025 | 12,250.00 | 12,250.00 | 11,950.00 | 12,150.00 | 12,150.00 | 23,316 |
| Apr 23, 2025 | 11,750.00 | 12,250.00 | 11,750.00 | 12,160.00 | 12,160.00 | 18,124 |
| Apr 22, 2025 | 11,770.00 | 11,900.00 | 11,550.00 | 11,750.00 | 11,750.00 | 20,692 |
| Apr 21, 2025 | 11,590.00 | 11,910.00 | 11,550.00 | 11,910.00 | 11,910.00 | 7,618 |
| Apr 18, 2025 | 11,620.00 | 11,870.00 | 11,300.00 | 11,680.00 | 11,680.00 | 7,740 |
| Apr 17, 2025 | 11,770.00 | 11,920.00 | 11,320.00 | 11,620.00 | 11,620.00 | 18,711 |
| Apr 16, 2025 | 12,160.00 | 12,160.00 | 11,500.00 | 11,500.00 | 11,500.00 | 19,894 |
| Apr 15, 2025 | 11,700.00 | 12,020.00 | 11,600.00 | 11,730.00 | 11,730.00 | 28,158 |
| Apr 14, 2025 | 11,010.00 | 11,960.00 | 11,010.00 | 11,700.00 | 11,700.00 | 57,800 |
| Apr 11, 2025 | 11,090.00 | 11,090.00 | 10,710.00 | 10,990.00 | 10,990.00 | 30,106 |
| Apr 10, 2025 | 10,890.00 | 11,220.00 | 10,770.00 | 11,130.00 | 11,130.00 | 22,296 |
| Apr 9, 2025 | 11,400.00 | 11,400.00 | 10,520.00 | 10,620.00 | 10,620.00 | 39,058 |
| Apr 8, 2025 | 11,980.00 | 12,000.00 | 11,210.00 | 11,220.00 | 11,220.00 | 28,393 |
| Apr 7, 2025 | 12,000.00 | 12,000.00 | 11,200.00 | 11,320.00 | 11,320.00 | 46,430 |
| Apr 4, 2025 | 11,810.00 | 12,550.00 | 11,800.00 | 12,140.00 | 12,140.00 | 20,763 |
| Apr 3, 2025 | 12,030.00 | 12,180.00 | 11,820.00 | 12,050.00 | 12,050.00 | 10,437 |
| Apr 2, 2025 | 12,840.00 | 12,840.00 | 12,080.00 | 12,130.00 | 12,130.00 | 7,381 |
| Apr 1, 2025 | 12,380.00 | 12,620.00 | 12,000.00 | 12,300.00 | 12,300.00 | 19,477 |
| Mar 31, 2025 | 12,340.00 | 12,500.00 | 11,810.00 | 12,250.00 | 12,250.00 | 23,518 |
| Mar 28, 2025 | 12,330.00 | 12,530.00 | 12,120.00 | 12,370.00 | 12,370.00 | 23,031 |
| Mar 27, 2025 | 13,450.00 | 13,450.00 | 12,180.00 | 12,530.00 | 12,530.00 | 32,191 |
| Mar 26, 2025 | 13,150.00 | 13,540.00 | 12,810.00 | 12,810.00 | 12,810.00 | 60,164 |
| Mar 25, 2025 | 13,300.00 | 13,300.00 | 12,920.00 | 13,150.00 | 13,150.00 | 59,151 |
| Mar 24, 2025 | 12,080.00 | 13,000.00 | 12,080.00 | 12,870.00 | 12,870.00 | 30,158 |
| Mar 21, 2025 | 12,300.00 | 12,650.00 | 12,240.00 | 12,410.00 | 12,410.00 | 22,874 |
| Mar 20, 2025 | 12,440.00 | 12,800.00 | 11,790.00 | 12,650.00 | 12,650.00 | 66,865 |
| Mar 19, 2025 | 13,070.00 | 13,250.00 | 12,120.00 | 12,410.00 | 12,410.00 | 110,860 |
| Mar 18, 2025 | 13,330.00 | 13,330.00 | 13,040.00 | 13,140.00 | 13,140.00 | 65,233 |
| Mar 17, 2025 | 13,340.00 | 13,430.00 | 13,030.00 | 13,300.00 | 13,300.00 | 63,563 |
| Mar 14, 2025 | 12,750.00 | 13,650.00 | 12,410.00 | 13,340.00 | 13,340.00 | 205,915 |
| Mar 13, 2025 | 12,960.00 | 13,300.00 | 12,600.00 | 12,990.00 | 12,990.00 | 180,978 |
| Mar 12, 2025 | 11,160.00 | 13,950.00 | 11,150.00 | 13,080.00 | 13,080.00 | 850,538 |
| Mar 11, 2025 | 11,290.00 | 11,290.00 | 10,720.00 | 11,150.00 | 11,150.00 | 82,521 |
| Mar 10, 2025 | 10,700.00 | 11,480.00 | 10,560.00 | 11,290.00 | 11,290.00 | 138,363 |
| Mar 7, 2025 | 10,800.00 | 10,950.00 | 10,120.00 | 10,550.00 | 10,550.00 | 62,769 |
| Mar 6, 2025 | 10,350.00 | 11,300.00 | 10,350.00 | 11,000.00 | 11,000.00 | 197,952 |
| Mar 5, 2025 | 9,100.00 | 10,650.00 | 9,100.00 | 10,340.00 | 10,340.00 | 157,808 |
| Mar 4, 2025 | 9,100.00 | 9,550.00 | 8,580.00 | 9,100.00 | 9,100.00 | 41,553 |
| Feb 28, 2025 | 9,610.00 | 9,610.00 | 8,970.00 | 9,070.00 | 9,070.00 | 20,020 |
| Feb 27, 2025 | 9,610.00 | 9,750.00 | 9,300.00 | 9,320.00 | 9,320.00 | 19,998 |
| Feb 26, 2025 | 9,260.00 | 9,690.00 | 9,170.00 | 9,580.00 | 9,580.00 | 25,933 |
| Feb 25, 2025 | 9,110.00 | 9,540.00 | 9,000.00 | 9,260.00 | 9,260.00 | 37,712 |
| Feb 24, 2025 | 9,550.00 | 9,550.00 | 9,100.00 | 9,110.00 | 9,110.00 | 46,383 |
| Feb 21, 2025 | 9,370.00 | 9,580.00 | 9,370.00 | 9,430.00 | 9,430.00 | 22,095 |
| Feb 20, 2025 | 9,410.00 | 9,540.00 | 9,360.00 | 9,460.00 | 9,460.00 | 18,431 |
| Feb 19, 2025 | 10,060.00 | 10,060.00 | 9,320.00 | 9,410.00 | 9,410.00 | 64,465 |
| Feb 18, 2025 | 10,100.00 | 10,100.00 | 9,850.00 | 10,070.00 | 10,070.00 | 38,515 |
| Feb 17, 2025 | 10,350.00 | 10,350.00 | 9,970.00 | 10,130.00 | 10,130.00 | 37,888 |
| Feb 14, 2025 | 10,120.00 | 10,380.00 | 10,060.00 | 10,350.00 | 10,350.00 | 24,923 |
| Feb 13, 2025 | 10,420.00 | 10,480.00 | 10,010.00 | 10,150.00 | 10,150.00 | 45,831 |
| Feb 12, 2025 | 10,750.00 | 10,880.00 | 10,260.00 | 10,420.00 | 10,420.00 | 38,808 |
| Feb 11, 2025 | 10,790.00 | 10,930.00 | 10,490.00 | 10,600.00 | 10,600.00 | 36,769 |
| Feb 10, 2025 | 10,520.00 | 10,940.00 | 10,430.00 | 10,500.00 | 10,500.00 | 46,096 |
| Feb 7, 2025 | 10,250.00 | 11,100.00 | 10,250.00 | 10,650.00 | 10,650.00 | 126,684 |
| Feb 6, 2025 | 10,070.00 | 10,150.00 | 9,940.00 | 10,100.00 | 10,100.00 | 13,870 |
| Feb 5, 2025 | 10,110.00 | 10,390.00 | 9,850.00 | 10,060.00 | 10,060.00 | 36,491 |
| Feb 4, 2025 | 9,820.00 | 10,150.00 | 9,820.00 | 10,110.00 | 10,110.00 | 21,960 |
| Feb 3, 2025 | 10,200.00 | 10,250.00 | 9,770.00 | 9,820.00 | 9,820.00 | 52,608 |
| Jan 31, 2025 | 9,700.00 | 10,500.00 | 9,580.00 | 10,200.00 | 10,200.00 | 108,220 |
| Jan 24, 2025 | 9,380.00 | 9,950.00 | 9,360.00 | 9,700.00 | 9,700.00 | 48,840 |
| Jan 23, 2025 | 9,270.00 | 9,500.00 | 9,110.00 | 9,380.00 | 9,380.00 | 19,814 |
| Jan 22, 2025 | 9,020.00 | 9,450.00 | 8,840.00 | 9,350.00 | 9,350.00 | 35,117 |
| Jan 21, 2025 | 8,670.00 | 9,150.00 | 8,600.00 | 9,100.00 | 9,100.00 | 46,175 |
| Jan 20, 2025 | 8,590.00 | 8,840.00 | 8,560.00 | 8,670.00 | 8,670.00 | 12,185 |
| Jan 17, 2025 | 8,750.00 | 8,750.00 | 8,450.00 | 8,590.00 | 8,590.00 | 6,090 |
| Jan 16, 2025 | 8,610.00 | 8,750.00 | 8,500.00 | 8,590.00 | 8,590.00 | 13,446 |
| Jan 15, 2025 | 8,630.00 | 8,880.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,706 |
| Jan 14, 2025 | 8,790.00 | 8,790.00 | 8,300.00 | 8,620.00 | 8,620.00 | 27,526 |
| Jan 13, 2025 | 8,640.00 | 8,680.00 | 8,330.00 | 8,430.00 | 8,430.00 | 16,275 |
| Jan 10, 2025 | 8,900.00 | 8,900.00 | 8,640.00 | 8,640.00 | 8,640.00 | 21,353 |
| Jan 9, 2025 | 8,950.00 | 8,980.00 | 8,600.00 | 8,900.00 | 8,900.00 | 24,642 |
| Jan 8, 2025 | 8,820.00 | 8,960.00 | 8,700.00 | 8,870.00 | 8,870.00 | 16,899 |
| Jan 7, 2025 | 8,980.00 | 9,000.00 | 8,790.00 | 8,830.00 | 8,830.00 | 19,869 |
| Jan 6, 2025 | 8,620.00 | 9,000.00 | 8,310.00 | 8,980.00 | 8,980.00 | 30,040 |
| Jan 3, 2025 | 8,570.00 | 8,680.00 | 8,470.00 | 8,620.00 | 8,620.00 | 11,524 |
| Jan 2, 2025 | 8,850.00 | 8,980.00 | 8,450.00 | 8,470.00 | 8,470.00 | 30,386 |
| Dec 30, 2024 | 8,980.00 | 8,980.00 | 8,500.00 | 8,850.00 | 8,850.00 | 10,799 |
| Dec 27, 2024 | 8,210.00 | 8,840.00 | 8,210.00 | 8,630.00 | 8,630.00 | 27,823 |
| Dec 26, 2024 | 8,600.00 | 8,800.00 | 8,480.00 | 8,520.00 | 8,520.00 | 30,314 |
| Dec 24, 2024 | 8,540.00 | 8,680.00 | 8,300.00 | 8,500.00 | 8,500.00 | 23,847 |
| Dec 23, 2024 | 8,600.00 | 8,600.00 | 8,250.00 | 8,330.00 | 8,330.00 | 14,127 |
| Dec 20, 2024 | 8,520.00 | 8,660.00 | 8,320.00 | 8,320.00 | 8,320.00 | 16,642 |
| Dec 19, 2024 | 8,840.00 | 8,840.00 | 8,300.00 | 8,600.00 | 8,600.00 | 18,408 |
| Dec 18, 2024 | 9,000.00 | 9,000.00 | 8,550.00 | 8,600.00 | 8,600.00 | 13,600 |
| Dec 17, 2024 | 8,570.00 | 8,840.00 | 8,360.00 | 8,770.00 | 8,770.00 | 23,022 |
| Dec 16, 2024 | 8,230.00 | 8,700.00 | 8,160.00 | 8,590.00 | 8,590.00 | 35,930 |
| Dec 13, 2024 | 7,910.00 | 8,290.00 | 7,850.00 | 8,250.00 | 8,250.00 | 23,094 |
| Dec 12, 2024 | 8,430.00 | 8,480.00 | 7,880.00 | 7,920.00 | 7,920.00 | 38,171 |
| Dec 11, 2024 | 7,830.00 | 8,290.00 | 7,750.00 | 8,230.00 | 8,230.00 | 26,282 |
| Dec 10, 2024 | 7,900.00 | 7,900.00 | 7,510.00 | 7,820.00 | 7,820.00 | 25,555 |
| Dec 9, 2024 | 7,920.00 | 7,940.00 | 7,230.00 | 7,290.00 | 7,290.00 | 55,346 |
| Dec 6, 2024 | 8,100.00 | 8,100.00 | 7,300.00 | 7,960.00 | 7,960.00 | 58,685 |
| Dec 5, 2024 | 8,300.00 | 8,330.00 | 7,870.00 | 8,000.00 | 8,000.00 | 20,734 |
| Dec 4, 2024 | 8,090.00 | 8,280.00 | 7,800.00 | 7,990.00 | 7,990.00 | 33,792 |
| Dec 3, 2024 | 8,300.00 | 8,530.00 | 8,140.00 | 8,160.00 | 8,160.00 | 42,538 |
| Dec 2, 2024 | 8,450.00 | 8,780.00 | 8,400.00 | 8,400.00 | 8,400.00 | 23,333 |
| Nov 29, 2024 | 8,800.00 | 8,900.00 | 8,490.00 | 8,520.00 | 8,520.00 | 25,559 |
| Nov 28, 2024 | 8,920.00 | 9,180.00 | 8,820.00 | 8,820.00 | 8,820.00 | 12,519 |
| Nov 27, 2024 | 8,900.00 | 9,040.00 | 8,890.00 | 9,000.00 | 9,000.00 | 10,835 |
| Nov 26, 2024 | 9,090.00 | 9,200.00 | 8,970.00 | 8,990.00 | 8,990.00 | 11,175 |
| Nov 25, 2024 | 8,960.00 | 9,400.00 | 8,950.00 | 9,070.00 | 9,070.00 | 24,238 |
| Nov 22, 2024 | 9,530.00 | 9,780.00 | 9,020.00 | 9,030.00 | 9,030.00 | 51,032 |
| Nov 21, 2024 | 9,770.00 | 9,920.00 | 9,350.00 | 9,500.00 | 9,500.00 | 35,540 |
| Nov 20, 2024 | 9,250.00 | 9,780.00 | 9,250.00 | 9,740.00 | 9,740.00 | 32,240 |
| Nov 19, 2024 | 9,150.00 | 9,500.00 | 9,060.00 | 9,280.00 | 9,280.00 | 15,955 |
| Nov 18, 2024 | 8,520.00 | 9,200.00 | 8,520.00 | 9,150.00 | 9,150.00 | 36,688 |
| Nov 15, 2024 | 9,510.00 | 9,700.00 | 7,750.00 | 8,520.00 | 8,520.00 | 165,044 |
| Nov 14, 2024 | 9,160.00 | 9,590.00 | 9,160.00 | 9,510.00 | 9,510.00 | 44,281 |
| Nov 13, 2024 | 9,100.00 | 9,470.00 | 9,090.00 | 9,350.00 | 9,350.00 | 49,536 |
| Nov 12, 2024 | 10,000.00 | 10,090.00 | 9,390.00 | 9,400.00 | 9,400.00 | 78,023 |
| Nov 11, 2024 | 9,800.00 | 9,980.00 | 9,510.00 | 9,890.00 | 9,890.00 | 31,040 |
| Nov 8, 2024 | 9,610.00 | 9,930.00 | 9,480.00 | 9,890.00 | 9,890.00 | 46,612 |
| Nov 7, 2024 | 10,050.00 | 10,060.00 | 9,550.00 | 9,600.00 | 9,600.00 | 71,120 |
| Nov 6, 2024 | 10,390.00 | 10,390.00 | 9,800.00 | 10,050.00 | 10,050.00 | 41,050 |
| Nov 5, 2024 | 10,350.00 | 10,580.00 | 10,100.00 | 10,110.00 | 10,110.00 | 37,168 |
| Nov 4, 2024 | 10,080.00 | 10,510.00 | 9,980.00 | 10,350.00 | 10,350.00 | 43,787 |
| Nov 1, 2024 | 10,000.00 | 10,560.00 | 9,980.00 | 10,050.00 | 10,050.00 | 50,917 |
| Oct 31, 2024 | 10,160.00 | 10,400.00 | 9,920.00 | 10,000.00 | 10,000.00 | 38,975 |
| Oct 30, 2024 | 10,450.00 | 10,500.00 | 10,130.00 | 10,130.00 | 10,130.00 | 37,723 |
| Oct 29, 2024 | 10,320.00 | 10,720.00 | 10,180.00 | 10,450.00 | 10,450.00 | 48,066 |
| Oct 28, 2024 | 10,240.00 | 10,600.00 | 10,240.00 | 10,390.00 | 10,390.00 | 40,078 |
| Oct 25, 2024 | 10,500.00 | 10,940.00 | 10,210.00 | 10,220.00 | 10,220.00 | 52,567 |
| Oct 24, 2024 | 10,720.00 | 11,200.00 | 10,390.00 | 10,570.00 | 10,570.00 | 68,269 |
| Oct 23, 2024 | 10,980.00 | 11,100.00 | 10,630.00 | 10,720.00 | 10,720.00 | 51,505 |
| Oct 22, 2024 | 11,690.00 | 11,690.00 | 10,900.00 | 10,920.00 | 10,920.00 | 64,068 |
| Oct 21, 2024 | 11,550.00 | 11,800.00 | 11,330.00 | 11,700.00 | 11,700.00 | 45,491 |
| Oct 18, 2024 | 12,320.00 | 12,320.00 | 11,540.00 | 11,780.00 | 11,780.00 | 135,521 |
| Oct 17, 2024 | 11,180.00 | 11,940.00 | 11,170.00 | 11,900.00 | 11,900.00 | 155,354 |
| Oct 16, 2024 | 10,220.00 | 12,320.00 | 10,110.00 | 11,270.00 | 11,270.00 | 516,105 |
| Oct 15, 2024 | 10,400.00 | 10,500.00 | 10,190.00 | 10,200.00 | 10,200.00 | 24,139 |
| Oct 14, 2024 | 10,530.00 | 10,570.00 | 10,000.00 | 10,410.00 | 10,410.00 | 30,169 |
| Oct 11, 2024 | 10,450.00 | 11,180.00 | 10,400.00 | 10,500.00 | 10,500.00 | 100,060 |
| Oct 10, 2024 | 10,050.00 | 10,650.00 | 10,050.00 | 10,530.00 | 10,530.00 | 81,645 |
| Oct 8, 2024 | 9,750.00 | 10,110.00 | 9,750.00 | 10,000.00 | 10,000.00 | 31,245 |
| Oct 7, 2024 | 9,760.00 | 9,930.00 | 9,690.00 | 9,820.00 | 9,820.00 | 39,841 |
| Oct 4, 2024 | 9,470.00 | 9,830.00 | 9,470.00 | 9,800.00 | 9,800.00 | 35,665 |
| Oct 2, 2024 | 9,700.00 | 9,900.00 | 9,610.00 | 9,620.00 | 9,620.00 | 45,524 |
| Sep 30, 2024 | 10,420.00 | 10,420.00 | 9,610.00 | 9,750.00 | 9,750.00 | 160,595 |
| Sep 27, 2024 | 10,480.00 | 10,720.00 | 10,320.00 | 10,320.00 | 10,320.00 | 42,971 |
| Sep 26, 2024 | 10,150.00 | 10,650.00 | 10,150.00 | 10,560.00 | 10,560.00 | 45,591 |
| Sep 25, 2024 | 10,580.00 | 10,900.00 | 10,070.00 | 10,140.00 | 10,140.00 | 102,429 |
| Sep 24, 2024 | 10,860.00 | 10,860.00 | 10,530.00 | 10,580.00 | 10,580.00 | 38,638 |
| Sep 23, 2024 | 10,760.00 | 10,940.00 | 10,510.00 | 10,860.00 | 10,860.00 | 41,658 |
| Sep 20, 2024 | 10,560.00 | 11,020.00 | 10,560.00 | 10,790.00 | 10,790.00 | 58,769 |
| Sep 19, 2024 | 10,500.00 | 10,690.00 | 10,350.00 | 10,630.00 | 10,630.00 | 40,036 |
| Sep 13, 2024 | 10,700.00 | 10,820.00 | 10,350.00 | 10,430.00 | 10,430.00 | 61,259 |
| Sep 12, 2024 | 10,920.00 | 10,950.00 | 10,460.00 | 10,630.00 | 10,630.00 | 41,607 |
| Sep 11, 2024 | 10,400.00 | 10,800.00 | 10,370.00 | 10,530.00 | 10,530.00 | 63,421 |
| Sep 10, 2024 | 10,780.00 | 11,110.00 | 10,400.00 | 10,400.00 | 10,400.00 | 89,087 |
| Sep 9, 2024 | 10,420.00 | 11,000.00 | 10,420.00 | 10,870.00 | 10,870.00 | 67,308 |
| Sep 6, 2024 | 11,650.00 | 12,130.00 | 10,830.00 | 10,900.00 | 10,900.00 | 208,041 |
| Sep 5, 2024 | 11,310.00 | 12,970.00 | 11,300.00 | 11,420.00 | 11,420.00 | 681,914 |
| Sep 4, 2024 | 11,320.00 | 11,570.00 | 11,170.00 | 11,340.00 | 11,340.00 | 99,437 |
| Sep 3, 2024 | 12,170.00 | 12,300.00 | 11,610.00 | 11,830.00 | 11,830.00 | 106,293 |
| Sep 2, 2024 | 12,490.00 | 12,490.00 | 12,010.00 | 12,170.00 | 12,170.00 | 137,308 |
| Aug 30, 2024 | 10,450.00 | 12,600.00 | 10,450.00 | 12,490.00 | 12,490.00 | 1,054,519 |
| Aug 29, 2024 | 10,650.00 | 10,690.00 | 10,380.00 | 10,550.00 | 10,550.00 | 34,916 |
| Aug 28, 2024 | 10,750.00 | 10,750.00 | 10,380.00 | 10,650.00 | 10,650.00 | 33,174 |
| Aug 27, 2024 | 10,400.00 | 10,750.00 | 10,220.00 | 10,750.00 | 10,750.00 | 26,276 |
| Aug 26, 2024 | 10,870.00 | 10,870.00 | 10,360.00 | 10,410.00 | 10,410.00 | 60,311 |
| Aug 23, 2024 | 10,920.00 | 11,110.00 | 10,590.00 | 10,680.00 | 10,680.00 | 35,339 |
| Aug 22, 2024 | 10,660.00 | 11,290.00 | 10,660.00 | 10,920.00 | 10,920.00 | 58,988 |
| Aug 21, 2024 | 10,840.00 | 10,960.00 | 10,530.00 | 10,760.00 | 10,760.00 | 69,130 |
| Aug 20, 2024 | 10,570.00 | 11,330.00 | 10,570.00 | 11,050.00 | 11,050.00 | 60,234 |
| Aug 19, 2024 | 10,690.00 | 10,930.00 | 10,390.00 | 10,570.00 | 10,570.00 | 40,235 |
| Aug 16, 2024 | 10,400.00 | 10,750.00 | 10,320.00 | 10,690.00 | 10,690.00 | 43,606 |
| Aug 14, 2024 | 10,600.00 | 10,830.00 | 10,400.00 | 10,480.00 | 10,480.00 | 37,324 |
| Aug 13, 2024 | 10,710.00 | 10,760.00 | 10,400.00 | 10,560.00 | 10,560.00 | 37,190 |
| Aug 12, 2024 | 10,590.00 | 11,020.00 | 10,300.00 | 10,710.00 | 10,710.00 | 86,537 |
| Aug 9, 2024 | 10,250.00 | 10,580.00 | 10,090.00 | 10,550.00 | 10,550.00 | 62,881 |
| Aug 8, 2024 | 9,900.00 | 10,130.00 | 9,690.00 | 9,930.00 | 9,930.00 | 113,327 |
| Aug 7, 2024 | 9,390.00 | 10,300.00 | 9,390.00 | 9,890.00 | 9,890.00 | 97,710 |
| Aug 6, 2024 | 9,310.00 | 10,200.00 | 9,300.00 | 9,530.00 | 9,530.00 | 142,661 |
| Aug 5, 2024 | 10,480.00 | 10,480.00 | 8,840.00 | 9,300.00 | 9,300.00 | 226,234 |
| Aug 2, 2024 | 11,170.00 | 11,170.00 | 10,430.00 | 10,480.00 | 10,480.00 | 105,512 |
| Aug 1, 2024 | 11,480.00 | 12,040.00 | 11,110.00 | 11,270.00 | 11,270.00 | 127,444 |
| Jul 31, 2024 | 10,670.00 | 11,370.00 | 10,400.00 | 11,350.00 | 11,350.00 | 102,355 |
| Jul 30, 2024 | 10,990.00 | 11,020.00 | 10,440.00 | 10,590.00 | 10,590.00 | 91,269 |
| Jul 29, 2024 | 11,020.00 | 11,230.00 | 10,770.00 | 10,990.00 | 10,990.00 | 78,816 |
| Jul 26, 2024 | 11,330.00 | 11,330.00 | 10,920.00 | 11,030.00 | 11,030.00 | 93,219 |
| Jul 25, 2024 | 11,000.00 | 11,410.00 | 10,930.00 | 11,050.00 | 11,050.00 | 186,519 |
| Jul 24, 2024 | 11,630.00 | 12,000.00 | 11,560.00 | 11,560.00 | 11,560.00 | 121,957 |
| Jul 23, 2024 | 12,400.00 | 12,480.00 | 11,400.00 | 12,090.00 | 12,090.00 | 151,907 |
| Jul 22, 2024 | 12,900.00 | 13,030.00 | 12,200.00 | 12,300.00 | 12,300.00 | 139,255 |
| Jul 19, 2024 | 12,920.00 | 13,370.00 | 12,750.00 | 13,000.00 | 13,000.00 | 92,260 |
| Jul 18, 2024 | 13,000.00 | 13,160.00 | 12,690.00 | 12,970.00 | 12,970.00 | 145,662 |
| Jul 17, 2024 | 12,890.00 | 13,980.00 | 12,840.00 | 13,480.00 | 13,480.00 | 308,481 |
| Jul 16, 2024 | 12,600.00 | 13,090.00 | 12,530.00 | 12,890.00 | 12,890.00 | 116,874 |
| Jul 15, 2024 | 12,740.00 | 13,090.00 | 12,530.00 | 12,650.00 | 12,650.00 | 146,920 |
| Jul 12, 2024 | 12,860.00 | 12,940.00 | 12,480.00 | 12,660.00 | 12,660.00 | 144,195 |
| Jul 11, 2024 | 13,270.00 | 13,330.00 | 12,630.00 | 12,860.00 | 12,860.00 | 274,461 |
| Jul 10, 2024 | 13,720.00 | 13,900.00 | 13,010.00 | 13,270.00 | 13,270.00 | 227,456 |
| Jul 9, 2024 | 14,240.00 | 15,100.00 | 13,500.00 | 13,500.00 | 13,500.00 | 389,354 |
| Jul 8, 2024 | 14,000.00 | 14,520.00 | 13,640.00 | 14,060.00 | 14,060.00 | 208,617 |
| Jul 5, 2024 | 14,470.00 | 14,770.00 | 14,130.00 | 14,220.00 | 14,220.00 | 143,246 |
| Jul 4, 2024 | 13,900.00 | 14,880.00 | 13,730.00 | 14,530.00 | 14,530.00 | 365,382 |
| Jul 3, 2024 | 13,610.00 | 14,100.00 | 13,210.00 | 14,100.00 | 14,100.00 | 360,409 |
| Jul 2, 2024 | 14,820.00 | 14,960.00 | 13,600.00 | 13,680.00 | 13,680.00 | 479,527 |
| Jul 1, 2024 | 15,940.00 | 15,940.00 | 14,300.00 | 14,690.00 | 14,690.00 | 582,627 |
| Jun 28, 2024 | 16,450.00 | 16,600.00 | 15,610.00 | 15,700.00 | 15,700.00 | 511,057 |
| Jun 27, 2024 | 15,180.00 | 18,000.00 | 15,180.00 | 16,450.00 | 16,450.00 | 3,798,031 |
| Jun 26, 2024 | 14,950.00 | 16,100.00 | 14,950.00 | 15,290.00 | 15,290.00 | 855,551 |
| Jun 25, 2024 | 15,060.00 | 15,420.00 | 14,290.00 | 15,130.00 | 15,130.00 | 790,832 |
| Jun 24, 2024 | 14,600.00 | 16,450.00 | 14,290.00 | 15,040.00 | 15,040.00 | 3,175,143 |
| Jun 21, 2024 | 14,600.00 | 14,600.00 | 13,150.00 | 13,830.00 | 13,830.00 | 2,599,012 |
| Jun 20, 2024 | 11,590.00 | 15,060.00 | 11,080.00 | 15,060.00 | 15,060.00 | 2,127,060 |
| Jun 19, 2024 | 10,630.00 | 11,930.00 | 10,400.00 | 11,590.00 | 11,590.00 | 1,059,913 |
| Jun 18, 2024 | 10,060.00 | 10,970.00 | 10,060.00 | 10,810.00 | 10,810.00 | 415,235 |
| Jun 17, 2024 | 10,600.00 | 10,610.00 | 9,960.00 | 9,980.00 | 9,980.00 | 202,090 |
| Jun 14, 2024 | 9,540.00 | 10,950.00 | 9,160.00 | 10,650.00 | 10,650.00 | 686,415 |
| Jun 13, 2024 | 10,030.00 | 10,030.00 | 9,400.00 | 9,570.00 | 9,570.00 | 225,908 |
| Jun 12, 2024 | 9,440.00 | 10,760.00 | 9,400.00 | 10,040.00 | 10,040.00 | 875,674 |
| Jun 11, 2024 | 8,590.00 | 10,110.00 | 8,440.00 | 9,450.00 | 9,450.00 | 1,355,661 |
| Jun 10, 2024 | 7,750.00 | 9,370.00 | 7,510.00 | 8,590.00 | 8,590.00 | 2,374,865 |
| Jun 7, 2024 | 8,070.00 | 8,110.00 | 7,520.00 | 7,520.00 | 7,520.00 | 155,082 |
| Jun 5, 2024 | 8,040.00 | 8,150.00 | 7,910.00 | 8,070.00 | 8,070.00 | 67,821 |
| Jun 4, 2024 | 8,030.00 | 8,300.00 | 8,000.00 | 8,040.00 | 8,040.00 | 76,456 |
| Jun 3, 2024 | 8,310.00 | 8,610.00 | 7,900.00 | 8,130.00 | 8,130.00 | 101,802 |
| May 31, 2024 | 8,300.00 | 8,470.00 | 8,220.00 | 8,350.00 | 8,350.00 | 66,841 |
| May 30, 2024 | 8,400.00 | 8,410.00 | 8,200.00 | 8,290.00 | 8,290.00 | 50,130 |
| May 29, 2024 | 8,590.00 | 8,590.00 | 8,230.00 | 8,400.00 | 8,400.00 | 121,024 |
| May 28, 2024 | 8,610.00 | 8,740.00 | 8,450.00 | 8,600.00 | 8,600.00 | 85,183 |
| May 27, 2024 | 8,880.00 | 9,090.00 | 8,620.00 | 8,650.00 | 8,650.00 | 104,363 |
| May 24, 2024 | 9,120.00 | 9,170.00 | 8,880.00 | 8,940.00 | 8,940.00 | 51,870 |
| May 23, 2024 | 8,960.00 | 9,350.00 | 8,750.00 | 9,120.00 | 9,120.00 | 90,424 |
| May 22, 2024 | 9,570.00 | 9,730.00 | 9,090.00 | 9,160.00 | 9,160.00 | 150,480 |
| May 21, 2024 | 9,040.00 | 9,680.00 | 8,910.00 | 9,550.00 | 9,550.00 | 171,211 |
| May 20, 2024 | 9,320.00 | 9,410.00 | 8,930.00 | 8,980.00 | 8,980.00 | 177,784 |
| May 17, 2024 | 9,650.00 | 9,680.00 | 9,250.00 | 9,320.00 | 9,320.00 | 92,102 |
| May 16, 2024 | 9,490.00 | 9,920.00 | 9,470.00 | 9,650.00 | 9,650.00 | 169,412 |
| May 14, 2024 | 9,750.00 | 9,890.00 | 9,370.00 | 9,510.00 | 9,510.00 | 227,574 |
| May 13, 2024 | 10,080.00 | 10,180.00 | 9,260.00 | 9,790.00 | 9,790.00 | 288,465 |
| May 10, 2024 | 10,330.00 | 10,620.00 | 10,070.00 | 10,080.00 | 10,080.00 | 278,133 |
| May 9, 2024 | 10,500.00 | 10,870.00 | 10,020.00 | 10,430.00 | 10,430.00 | 633,359 |
| May 8, 2024 | 10,230.00 | 11,400.00 | 10,060.00 | 10,470.00 | 10,470.00 | 2,380,235 |
| May 7, 2024 | 10,210.00 | 10,920.00 | 9,980.00 | 10,320.00 | 10,320.00 | 1,006,755 |
| May 3, 2024 | 10,400.00 | 11,030.00 | 10,150.00 | 10,300.00 | 10,300.00 | 1,609,330 |
| May 2, 2024 | 8,670.00 | 11,060.00 | 8,440.00 | 10,400.00 | 10,400.00 | 7,421,983 |